三峡能源 sh.600905
4.11
+0.49%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.16 | 4.19 | 4.16 | 4.19 | +0.71% | 3.49 | 0.29% |
| 2025-06-23 | 4.18 | 4.18 | 4.15 | 4.16 | -0.47% | 3.60 | 0.30% |
| 2025-06-20 | 4.18 | 4.19 | 4.17 | 4.18 | -0.23% | 2.39 | 0.20% |
| 2025-06-19 | 4.19 | 4.20 | 4.15 | 4.19 | 0.00% | 4.51 | 0.37% |
| 2025-06-18 | 4.19 | 4.21 | 4.18 | 4.19 | 0.00% | 3.41 | 0.28% |
| 2025-06-17 | 4.17 | 4.20 | 4.16 | 4.19 | +0.47% | 3.86 | 0.32% |
| 2025-06-16 | 4.18 | 4.18 | 4.16 | 4.17 | -0.24% | 2.90 | 0.24% |
| 2025-06-13 | 4.17 | 4.19 | 4.16 | 4.18 | +0.24% | 4.42 | 0.36% |
| 2025-06-12 | 4.20 | 4.20 | 4.16 | 4.17 | -0.47% | 4.29 | 0.35% |
| 2025-06-11 | 4.19 | 4.21 | 4.18 | 4.19 | 0.00% | 3.23 | 0.26% |
| 2025-06-10 | 4.21 | 4.22 | 4.18 | 4.19 | -0.47% | 4.38 | 0.36% |
| 2025-06-09 | 4.22 | 4.23 | 4.20 | 4.21 | 0.00% | 3.34 | 0.27% |
| 2025-06-06 | 4.21 | 4.23 | 4.19 | 4.21 | 0.00% | 3.22 | 0.26% |
| 2025-06-05 | 4.21 | 4.22 | 4.19 | 4.21 | +0.23% | 2.96 | 0.24% |
| 2025-06-04 | 4.20 | 4.21 | 4.19 | 4.20 | 0.00% | 2.41 | 0.20% |
| 2025-06-03 | 4.21 | 4.22 | 4.18 | 4.20 | -0.47% | 5.26 | 0.43% |
| 2025-05-30 | 4.23 | 4.25 | 4.22 | 4.22 | -0.46% | 2.95 | 0.24% |
| 2025-05-29 | 4.22 | 4.24 | 4.21 | 4.24 | +0.23% | 2.95 | 0.24% |
| 2025-05-28 | 4.24 | 4.25 | 4.22 | 4.23 | -0.23% | 2.00 | 0.16% |
| 2025-05-27 | 4.24 | 4.26 | 4.22 | 4.24 | 0.00% | 2.45 | 0.20% |